La bourse est fermée

Newmont Corporation (NEM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
39,08-0,65 (-1,64 %)
À la clôture : 04:00PM EST
39,11 +0,03 (+0,08 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM231215C000200002023-11-28 3:12PM EST20.0020.5018.9519.250.00-22215.63%
NEM231215C000225002023-11-28 1:45PM EST22.5017.9016.5016.750.00-100201.56%
NEM231215C000250002023-11-28 2:33PM EST25.0015.4014.0014.300.00-110178.91%
NEM231215C000260002023-12-01 11:53AM EST26.0013.5512.9513.25-1.40-9.36%12137.50%
NEM231215C000270002023-12-06 10:26AM EST27.0013.0511.9512.250.00-22126.56%
NEM231215C000275002023-11-28 2:28PM EST27.5012.9011.5011.750.00-130135.16%
NEM231215C000300002023-11-30 10:58AM EST30.0010.388.959.250.00-1393.75%
NEM231215C000325002023-12-05 10:05AM EST32.507.556.406.750.00-7,9277,959102.34%
NEM231215C000330002023-11-21 10:09AM EST33.004.605.956.250.00--063.28%
NEM231215C000340002023-12-06 10:23AM EST34.006.155.005.300.00-1567.19%
NEM231215C000350002023-12-08 11:30AM EST35.004.304.004.40-0.66-13.31%735463.28%
NEM231215C000355002023-11-28 3:26PM EST35.505.123.553.950.00-2062.70%
NEM231215C000360002023-11-28 3:26PM EST36.004.552.963.350.00-125065.23%
NEM231215C000365002023-12-07 1:22PM EST36.503.402.632.730.00-7747.46%
NEM231215C000370002023-12-08 3:42PM EST37.002.302.172.26-0.93-28.79%402643.16%
NEM231215C000375002023-12-08 3:15PM EST37.501.951.681.83-0.53-21.37%1558841.11%
NEM231215C000380002023-12-08 3:47PM EST38.001.461.321.42-0.32-17.98%2345438.67%
NEM231215C000385002023-12-08 3:12PM EST38.501.130.961.07-0.51-31.10%5747637.50%
NEM231215C000390002023-12-08 3:09PM EST39.000.830.700.72-0.29-25.89%92056633.99%
NEM231215C000395002023-12-08 3:43PM EST39.500.520.470.50-0.34-39.53%16630434.28%
NEM231215C000400002023-12-08 3:59PM EST40.000.350.320.33-0.31-46.97%1,93810,77834.38%
NEM231215C000405002023-12-08 3:41PM EST40.500.240.210.23-0.23-48.94%2,9131,08935.94%
NEM231215C000410002023-12-08 3:59PM EST41.000.160.150.17-0.18-52.94%1,2035,56338.28%
NEM231215C000415002023-12-08 3:11PM EST41.500.110.090.12-0.13-54.17%4315839.65%
NEM231215C000420002023-12-08 3:58PM EST42.000.070.070.08-0.09-56.25%5242,40640.63%
NEM231215C000425002023-12-08 3:00PM EST42.500.060.040.07-0.05-45.45%15922,99844.14%
NEM231215C000430002023-12-07 1:18PM EST43.000.060.030.06+0.01+20.00%226847.27%
NEM231215C000435002023-12-05 10:00AM EST43.500.100.020.060.00--3251.56%
NEM231215C000440002023-12-07 10:18AM EST44.000.040.020.040.00-558751.56%
NEM231215C000450002023-12-08 3:06PM EST45.000.020.000.04-0.02-50.00%1162,98753.13%
NEM231215C000460002023-12-01 1:32PM EST46.000.080.000.150.00-34475.00%
NEM231215C000470002023-12-01 3:20PM EST47.000.070.000.750.00-150150120.51%
NEM231215C000475002023-12-08 2:27PM EST47.500.020.000.050.00-12,21671.88%
NEM231215C000490002023-12-01 3:23PM EST49.000.030.000.750.00-11138.67%
NEM231215C000500002023-12-06 11:29AM EST50.000.020.000.040.00-1675,82385.16%
NEM231215C000525002023-12-04 3:17PM EST52.500.030.000.050.00-31,162102.34%
NEM231215C000550002023-12-06 12:22PM EST55.000.010.000.190.00-2845141.02%
NEM231215C000575002023-12-06 11:28AM EST57.500.010.000.020.00-3183115.63%
NEM231215C000600002023-12-04 12:01PM EST60.000.010.000.040.00-551,598135.94%
NEM231215C000650002023-12-06 10:08AM EST65.000.010.000.060.00-5111165.63%
NEM231215C000700002023-11-27 12:12PM EST70.000.020.000.020.00-13210165.63%
Options de ventepour15 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM231215P000200002023-09-15 11:45AM EST20.000.010.000.090.00--1240.63%
NEM231215P000225002023-07-26 1:33PM EST22.500.090.010.080.00-26201.56%
NEM231215P000250002023-11-28 12:00PM EST25.000.010.000.01-0.01-50.00%1117128.13%
NEM231215P000275002023-11-14 11:14AM EST27.500.050.000.120.00-844141.41%
NEM231215P000300002023-12-07 11:42AM EST30.000.010.000.030.00-101,08290.63%
NEM231215P000310002023-11-22 12:41PM EST31.000.050.000.030.00--1179.69%
NEM231215P000320002023-11-24 12:58PM EST32.000.060.000.750.00-11134.96%
NEM231215P000325002023-12-08 1:46PM EST32.500.010.010.030.00-7110,96468.75%
NEM231215P000330002023-12-01 2:43PM EST33.000.030.000.750.00-813119.53%
NEM231215P000335002023-11-28 12:04PM EST33.500.020.000.050.00-29060.94%
NEM231215P000340002023-12-07 10:24AM EST34.000.030.000.050.00-514655.47%
NEM231215P000345002023-12-07 2:56PM EST34.500.020.000.170.00-26564.06%
NEM231215P000350002023-12-08 3:54PM EST35.000.020.020.03-0.01-33.33%1496,41346.88%
NEM231215P000355002023-12-04 1:18PM EST35.500.020.010.650.00-213277.73%
NEM231215P000360002023-12-08 3:27PM EST36.000.030.030.06-0.01-25.00%1425442.58%
NEM231215P000365002023-12-08 2:54PM EST36.500.060.040.060.00-348337.11%
NEM231215P000370002023-12-08 1:14PM EST37.000.060.060.09-0.01-14.29%2121834.77%
NEM231215P000375002023-12-08 3:43PM EST37.500.120.120.15-0.01-7.69%2164,10333.69%
NEM231215P000380002023-12-08 3:59PM EST38.000.220.210.230.00-35558431.84%
NEM231215P000385002023-12-08 2:51PM EST38.500.350.360.39+0.07+25.00%39043532.23%
NEM231215P000390002023-12-08 3:43PM EST39.000.550.570.60+0.11+25.00%50671632.03%
NEM231215P000395002023-12-08 3:57PM EST39.500.820.830.87+0.18+28.13%7238531.74%
NEM231215P000400002023-12-08 3:55PM EST40.001.131.171.21+0.21+22.83%5484,95332.13%
NEM231215P000405002023-12-08 3:56PM EST40.501.541.541.63+0.31+25.20%1413434.57%
NEM231215P000410002023-12-08 3:51PM EST41.001.931.972.06+0.43+28.67%1063,23135.74%
NEM231215P000415002023-12-08 3:44PM EST41.502.382.412.52+0.99+71.22%41437.70%
NEM231215P000420002023-12-08 2:33PM EST42.002.892.883.00+0.40+16.06%71,04040.63%
NEM231215P000425002023-12-08 3:43PM EST42.503.383.353.50+0.49+16.96%51,50745.51%
NEM231215P000430002023-12-08 1:49PM EST43.003.853.754.10+0.70+22.22%21761.91%
NEM231215P000440002023-12-01 1:35PM EST44.002.914.805.100.00-1172.07%
NEM231215P000450002023-12-06 1:51PM EST45.005.155.806.050.00-46575.39%
NEM231215P000475002023-11-29 2:40PM EST47.506.958.158.550.00-821096.48%
NEM231215P000500002023-11-29 2:50PM EST50.009.4010.8011.050.00-195071.88%
NEM231215P000525002023-09-14 9:14AM EST52.5013.0213.0013.300.00-300.00%
NEM231215P000550002023-11-28 9:33AM EST55.0016.9015.7516.050.00-90149.22%
NEM231215P000575002023-05-25 12:52PM EST57.5017.1215.7016.250.00-410.00%
NEM231215P000600002023-08-15 2:41PM EST60.0021.8020.3020.650.00-600.00%
NEM231215P000650002023-10-18 8:39AM EST65.0024.100.000.000.00-100.00%
NEM231215P000700002023-07-13 8:56AM EST70.0024.7029.6530.200.00-100.00%